Aptos Historical Data

APT Page 20
Download
Date Close Price change Market cap Trading volume
Sep 18, 2023 $ 5.21
-1.21%
$ 676.8 million $ 100.48 million
Sep 17, 2023 $ 5.27
-2.06%
$ 685.07 million $ 80.19 million
Sep 16, 2023 $ 5.38
+1.63%
$ 699.48 million $ 77.01 million
Sep 15, 2023 $ 5.29
+0.98%
$ 688.22 million $ 78.3 million
Sep 14, 2023 $ 5.24
+0.73%
$ 681.52 million $ 102.82 million
Sep 13, 2023 $ 5.2
+2.81%
$ 676.61 million $ 131.8 million
Sep 12, 2023 $ 5.06
+0.39%
$ 658.13 million $ 113.23 million
Sep 11, 2023 $ 5.04
-3.19%
$ 655.56 million $ 123.83 million
Sep 10, 2023 $ 5.21
-5.18%
$ 677.19 million $ 94.72 million
Sep 9, 2023 $ 5.49
-0.75%
$ 714.2 million $ 43.46 million
Sep 8, 2023 $ 5.54
-1.53%
$ 719.56 million $ 76.83 million
Sep 7, 2023 $ 5.62
+1.29%
$ 730.74 million $ 82.56 million
Sep 6, 2023 $ 5.55
-0.16%
$ 721.4 million $ 68.38 million
Sep 5, 2023 $ 5.56
+0.48%
$ 722.56 million $ 58.52 million
Sep 4, 2023 $ 5.53
+0.82%
$ 719.11 million $ 61.76 million
Sep 3, 2023 $ 5.49
-2.41%
$ 713.26 million $ 57.34 million
Sep 2, 2023 $ 5.62
+1.17%
$ 730.87 million $ 71.52 million
Sep 1, 2023 $ 5.56
-0.09%
$ 722.37 million $ 73.83 million
Aug 31, 2023 $ 5.56
-4.45%
$ 723.03 million $ 85.14 million
Aug 30, 2023 $ 5.82
-1.87%
$ 756.66 million $ 87.26 million
Aug 29, 2023 $ 5.93
+2.86%
$ 771.04 million $ 106.63 million
Aug 28, 2023 $ 5.77
+0.24%
$ 749.61 million $ 77.46 million
Aug 27, 2023 $ 5.75
-0.70%
$ 747.8 million $ 62.27 million
Aug 26, 2023 $ 5.79
+1.27%
$ 753.04 million $ 56.71 million
Aug 25, 2023 $ 5.72
-2.37%
$ 743.58 million $ 90.37 million
Aug 24, 2023 $ 5.86
-2.93%
$ 761.6 million $ 87.68 million
Aug 23, 2023 $ 6.03
+3.03%
$ 784.55 million $ 115.05 million
Aug 22, 2023 $ 5.86
-1.95%
$ 761.46 million $ 105.05 million
Aug 21, 2023 $ 5.97
-2.58%
$ 776.58 million $ 108.53 million
Aug 20, 2023 $ 6.13
+0.87%
$ 797.17 million $ 86.81 million
Aug 19, 2023 $ 6.08
+3.49%
$ 790.24 million $ 107.29 million
Aug 18, 2023 $ 5.87
+2.50%
$ 763.6 million $ 175.26 million
Aug 17, 2023 $ 5.73
-7.65%
$ 745 million $ 207.96 million
Aug 16, 2023 $ 6.21
-5.08%
$ 806.71 million $ 223.96 million
Aug 15, 2023 $ 6.54
-7.51%
$ 849.87 million $ 233.8 million
Aug 14, 2023 $ 7.07
+0.27%
$ 918.86 million $ 130.43 million
Aug 13, 2023 $ 7.05
-2.27%
$ 916.38 million $ 131.21 million
Aug 12, 2023 $ 7.21
+1.73%
$ 937.69 million $ 146.83 million
Aug 11, 2023 $ 7.09
-0.92%
$ 921.72 million $ 217.27 million
Aug 10, 2023 $ 7.16
-3.33%
$ 930.32 million $ 372.63 million
Aug 9, 2023 $ 7.4
+10.47%
$ 962.36 million $ 929.15 million
Aug 8, 2023 $ 6.7
+0.59%
$ 871.18 million $ 106.26 million
Aug 7, 2023 $ 6.66
-0.55%
$ 866.1 million $ 108.24 million
Aug 6, 2023 $ 6.7
-0.38%
$ 870.83 million $ 137.86 million
Aug 5, 2023 $ 6.72
+0.43%
$ 874.14 million $ 194.05 million
Aug 4, 2023 $ 6.7
-1.13%
$ 870.38 million $ 148.27 million
Aug 3, 2023 $ 6.77
-1.32%
$ 880.35 million $ 133.45 million
Aug 2, 2023 $ 6.86
-2.62%
$ 892.14 million $ 121.74 million
Aug 1, 2023 $ 7.05
+0.21%
$ 916.16 million $ 111.38 million
Jul 31, 2023 $ 7.03
+0.20%
$ 914.25 million $ 69.08 million